China Minmetals Rare Earth Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	53.000	54.590	52.700	53.090	53.061	40,082,890
2026-01-15	52.250	54.360	52.220	53.200	53.171	39,871,449
2026-01-14	51.800	55.170	51.650	52.270	52.242	54,568,807
2026-01-13	54.100	54.350	52.410	52.760	52.731	51,423,073
2026-01-12	53.040	54.980	51.730	54.100	54.071	70,911,383
2026-01-09	50.000	52.660	49.610	52.040	52.012	59,570,342
2026-01-08	50.920	51.350	49.570	50.060	50.033	50,481,669
2026-01-07	50.020	52.750	49.280	51.430	51.402	92,996,216
2026-01-06	48.030	49.490	47.890	48.910	48.883	39,305,371
2026-01-05	46.620	47.980	46.610	47.790	47.764	33,296,628
2025-12-31	46.270	46.690	45.900	46.440	46.415	17,085,323
2025-12-30	45.950	46.870	45.510	46.280	46.255	19,691,789
2025-12-29	47.300	47.970	46.390	46.530	46.505	24,905,516
2025-12-26	46.500	47.350	46.440	47.090	47.064	28,814,825
2025-12-25	45.490	46.650	45.200	46.480	46.455	26,702,683
2025-12-24	45.540	45.850	45.220	45.640	45.615	14,079,383
2025-12-23	45.780	45.880	45.300	45.500	45.475	17,407,511
2025-12-22	45.240	45.980	44.970	45.750	45.725	21,898,604
2025-12-19	43.880	45.360	43.880	45.150	45.125	30,823,362
2025-12-18	43.630	45.000	43.590	43.840	43.816	19,188,555
2025-12-17	43.100	44.190	42.720	44.010	43.986	23,710,200
2025-12-16	44.500	44.500	42.600	43.120	43.097	29,477,553
2025-12-15	45.570	45.680	44.800	44.850	44.826	19,981,784
2025-12-12	45.760	45.920	45.280	45.750	45.725	19,209,629
2025-12-11	46.650	46.800	45.680	45.720	45.695	19,833,700
2025-12-10	46.750	46.800	45.880	46.690	46.665	20,461,304
2025-12-09	46.960	47.380	46.350	46.800	46.775	19,513,285
2025-12-08	46.870	47.420	46.540	47.140	47.114	22,632,544
2025-12-05	46.100	47.300	45.710	46.860	46.835	28,819,663
2025-12-04	46.600	46.690	45.700	45.890	45.865	26,054,358
2025-12-03	46.800	47.880	46.720	46.970	46.944	26,562,149
2025-12-02	47.880	47.900	46.410	46.690	46.665	29,112,803
2025-12-01	47.010	48.370	47.010	48.250	48.224	39,118,564
2025-11-28	45.960	46.930	45.650	46.810	46.785	24,850,367
2025-11-27	46.450	47.130	46.000	46.020	45.995	22,072,519
2025-11-26	46.780	46.920	46.200	46.380	46.355	21,704,868
2025-11-25	46.890	47.880	46.500	47.130	47.104	26,741,393
2025-11-24	46.500	47.450	45.400	47.080	47.054	31,973,655
2025-11-21	47.800	47.800	46.290	46.540	46.515	35,661,878
2025-11-20	48.000	50.150	47.750	49.050	49.023	51,281,521
2025-11-19	46.890	48.780	46.790	48.260	48.234	36,963,044
2025-11-18	47.800	48.170	46.600	46.890	46.864	22,924,609
2025-11-17	47.580	48.330	47.520	48.040	48.014	28,132,649
2025-11-14	47.000	48.000	46.720	47.140	47.114	25,359,892
2025-11-13	46.500	48.000	46.090	47.400	47.374	34,773,262
2025-11-12	47.600	47.700	45.880	46.560	46.535	31,302,081
2025-11-11	48.780	48.950	47.670	47.780	47.754	24,773,708
2025-11-10	49.830	49.980	48.500	48.770	48.743	23,889,581
2025-11-07	48.800	49.960	48.020	49.110	49.083	32,723,704
2025-11-06	48.580	49.360	48.370	48.770	48.743	29,841,410
2025-11-05	49.000	49.010	47.600	48.570	48.544	37,429,214
2025-11-04	49.690	50.440	49.110	49.400	49.373	27,099,492
2025-11-03	52.000	52.100	49.270	49.940	49.913	52,811,534
2025-10-31	54.970	54.970	52.700	52.700	52.671	52,176,553
2025-10-30	54.180	58.180	53.360	55.520	55.490	81,654,403
2025-10-29	53.550	55.000	53.390	54.930	54.900	35,907,501
2025-10-28	55.920	55.930	53.610	53.780	53.751	44,517,612
2025-10-27	54.810	56.800	54.770	55.920	55.890	56,267,862
2025-10-24	53.540	55.140	53.520	54.760	54.730	39,691,544
2025-10-23	54.600	54.860	52.560	53.540	53.511	32,514,500

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0290 CNY
2024-06-25	0.0800 CNY
2023-06-20	0.0400 CNY
2021-07-16	0.0500 CNY
2020-10-23	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.